Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.15 | 26.19 | 25.85 | 25.91 | 2,085,286 | -0.36(-1.38%) |
Jul 30, 2014 | 26.27 | 26.28 | 26.14 | 26.27 | 2,114,201 | +0.08(+0.31%) |
Jul 29, 2014 | 26.36 | 26.37 | 26.19 | 26.19 | 3,418,546 | -0.14(-0.52%) |
Jul 28, 2014 | 26.29 | 26.36 | 26.23 | 26.32 | 1,137,668 | +0.02(+0.09%) |
Jul 25, 2014 | 26.36 | 26.39 | 26.28 | 26.30 | 1,210,867 | -0.06(-0.21%) |
Jul 24, 2014 | 26.43 | 26.44 | 26.32 | 26.36 | 615,874 | -0.02(-0.06%) |
Jul 23, 2014 | 26.32 | 26.38 | 26.24 | 26.37 | 677,426 | +0.13(+0.49%) |
Jul 22, 2014 | 26.20 | 26.28 | 26.15 | 26.24 | 955,828 | +0.13(+0.49%) |
Jul 21, 2014 | 26.10 | 26.14 | 26.00 | 26.11 | 463,914 | -0.02(-0.09%) |
Jul 18, 2014 | 25.96 | 26.17 | 25.96 | 26.14 | 1,037,838 | +0.19(+0.75%) |
Jul 17, 2014 | 26.02 | 26.09 | 25.92 | 25.95 | 511,628 | -0.06(-0.25%) |
Jul 16, 2014 | 25.82 | 26.05 | 25.79 | 26.01 | 680,175 | +0.23(+0.91%) |
Jul 15, 2014 | 25.86 | 25.95 | 25.67 | 25.78 | 807,764 | -0.18(-0.68%) |
Jul 14, 2014 | 25.85 | 25.95 | 25.84 | 25.95 | 593,062 | +0.12(+0.47%) |
Jul 11, 2014 | 25.95 | 25.95 | 25.78 | 25.83 | 1,118,882 | -0.18(-0.68%) |
Jul 10, 2014 | 26.02 | 26.08 | 25.90 | 26.01 | 1,139,069 | -0.15(-0.55%) |
Jul 09, 2014 | 26.01 | 26.17 | 25.95 | 26.15 | 909,455 | +0.15(+0.59%) |
Jul 08, 2014 | 25.94 | 26.00 | 25.78 | 26.00 | 1,139,992 | +0.00(+0.00%) |
Jul 07, 2014 | 26.16 | 26.16 | 25.91 | 26.00 | 1,093,548 | -0.21(-0.80%) |
Jul 03, 2014 | 26.18 | 26.21 | 26.21 | 26.21 | 1,111,968 | +0.12(+0.46%) |
Jul 02, 2014 | 26.05 | 26.10 | 25.98 | 26.09 | 1,340,306 | +0.02(+0.06%) |
Jul 01, 2014 | 25.99 | 26.14 | 25.97 | 26.07 | 2,986,270 | +0.13(+0.50%) |
Jun 30, 2014 | 25.86 | 25.96 | 25.78 | 25.95 | 2,149,837 | +0.07(+0.28%) |
Jun 27, 2014 | 25.70 | 25.87 | 25.66 | 25.87 | 689,273 | +0.21(+0.82%) |
Jun 26, 2014 | 25.50 | 25.70 | 25.46 | 25.66 | 742,326 | +0.19(+0.73%) |
Jun 25, 2014 | 25.46 | 25.56 | 25.41 | 25.48 | 645,571 | +0.06(+0.24%) |
Jun 24, 2014 | 25.66 | 25.72 | 25.38 | 25.42 | 953,787 | -0.26(-1.03%) |
Jun 23, 2014 | 25.67 | 25.71 | 25.59 | 25.68 | 920,339 | +0.06(+0.25%) |
Jun 20, 2014 | 25.51 | 25.65 | 25.51 | 25.62 | 902,102 | +0.16(+0.63%) |
Jun 19, 2014 | 25.44 | 25.48 | 25.37 | 25.46 | 866,561 | +0.10(+0.38%) |
Jun 18, 2014 | 25.24 | 25.39 | 25.19 | 25.36 | 1,081,957 | +0.12(+0.48%) |
Jun 17, 2014 | 25.27 | 25.33 | 25.18 | 25.24 | 606,537 | -0.06(-0.25%) |
Jun 16, 2014 | 25.19 | 25.33 | 25.16 | 25.31 | 1,088,053 | +0.10(+0.41%) |
Jun 13, 2014 | 25.09 | 25.20 | 25.01 | 25.20 | 1,211,155 | +0.18(+0.70%) |
Jun 12, 2014 | 25.07 | 25.07 | 24.94 | 25.03 | 1,207,884 | +0.06(+0.22%) |
Jun 11, 2014 | 24.87 | 24.97 | 24.87 | 24.97 | 1,107,898 | +0.10(+0.39%) |
Jun 10, 2014 | 24.83 | 24.90 | 24.79 | 24.87 | 1,004,139 | +0.17(+0.68%) |
Jun 06, 2014 | 24.63 | 24.71 | 24.60 | 24.71 | 1,902,998 | +0.08(+0.32%) |
Jun 05, 2014 | 24.63 | 24.69 | 24.51 | 24.63 | 621,721 | +0.02(+0.10%) |
Jun 04, 2014 | 24.56 | 24.65 | 24.43 | 24.60 | 828,378 | +0.02(+0.07%) |
Jun 03, 2014 | 24.47 | 24.61 | 24.44 | 24.59 | 1,967,239 | +0.06(+0.26%) |
Jun 02, 2014 | 24.61 | 24.61 | 24.47 | 24.52 | 1,768,242 | -0.02(-0.10%) |
May 30, 2014 | 24.44 | 24.60 | 24.38 | 24.55 | 2,258,543 | +0.04(+0.16%) |
May 29, 2014 | 24.54 | 24.57 | 24.37 | 24.51 | 1,350,319 | +0.02(+0.10%) |
May 28, 2014 | 24.64 | 24.64 | 24.41 | 24.48 | 620,068 | -0.10(-0.39%) |
May 27, 2014 | 24.71 | 24.75 | 24.52 | 24.58 | 560,673 | -0.10(-0.39%) |
May 23, 2014 | 24.65 | 24.67 | 24.67 | 24.67 | 451,496 | +0.02(+0.10%) |
May 22, 2014 | 24.55 | 24.68 | 24.49 | 24.65 | 725,315 | +0.18(+0.75%) |
May 21, 2014 | 24.29 | 24.47 | 24.28 | 24.47 | 565,598 | +0.21(+0.86%) |
May 20, 2014 | 24.30 | 24.35 | 24.20 | 24.26 | 791,188 | -0.14(-0.59%) |
May 19, 2014 | 24.34 | 24.43 | 24.31 | 24.40 | 659,262 | +0.05(+0.20%) |
May 16, 2014 | 24.42 | 24.42 | 24.22 | 24.35 | 710,471 | -0.07(-0.29%) |
May 15, 2014 | 24.57 | 24.57 | 24.27 | 24.43 | 1,045,554 | -0.13(-0.52%) |
May 14, 2014 | 24.59 | 24.62 | 24.51 | 24.55 | 640,563 | +0.04(+0.16%) |
May 13, 2014 | 24.64 | 24.64 | 24.46 | 24.51 | 1,107,808 | +0.02(+0.07%) |
May 12, 2014 | 24.41 | 24.51 | 24.38 | 24.50 | 776,421 | +0.20(+0.82%) |
May 09, 2014 | 24.35 | 24.41 | 24.22 | 24.30 | 1,147,268 | -0.17(-0.69%) |
May 08, 2014 | 24.55 | 24.59 | 24.39 | 24.47 | 1,690,224 | -0.02(-0.07%) |
May 07, 2014 | 24.51 | 24.51 | 24.35 | 24.48 | 826,042 | +0.04(+0.16%) |
May 06, 2014 | 24.48 | 24.51 | 24.39 | 24.44 | 1,650,753 | +0.02(+0.07%) |
May 05, 2014 | 24.45 | 24.45 | 24.35 | 24.43 | 1,660,452 | -0.06(-0.26%) |
May 02, 2014 | 24.31 | 24.51 | 24.31 | 24.49 | 1,160,710 | +0.11(+0.46%) |